Medicamen Biotech Limited (NSE:MEDICAMEQ)
India · Delayed Price · Currency is INR 310.00
-9.95 (-3.11%)
Sep 24, 2026, 1:45 PM IST
NSE:MEDICAMEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 320.00 | 326.75 | 308.00 | 310.00 | - | -3.11% | 11,111 |
| Sep 23, 2026 | 320.95 | 327.40 | 315.40 | 319.95 | 319.95 | 0.14% | 9,512 |
| Sep 22, 2026 | 317.90 | 326.85 | 314.00 | 319.50 | 319.50 | 0.41% | 20,311 |
| Sep 21, 2026 | 328.05 | 339.70 | 312.15 | 318.20 | 318.20 | -3.00% | 25,377 |
| Sep 18, 2026 | 344.70 | 344.70 | 328.05 | 328.05 | 328.05 | -5.00% | 29,506 |
| Sep 17, 2026 | 345.50 | 363.90 | 340.05 | 346.30 | 345.30 | 0.23% | 128,639 |
| Sep 16, 2026 | 315.35 | 354.40 | 290.55 | 345.50 | 344.50 | 8.58% | 248,996 |
| Sep 15, 2026 | 329.50 | 341.00 | 312.10 | 318.20 | 317.28 | -1.50% | 154,184 |
| Sep 11, 2026 | 301.00 | 330.00 | 289.45 | 323.05 | 322.12 | 5.06% | 191,712 |
| Sep 10, 2026 | 317.35 | 326.85 | 301.35 | 307.50 | 306.61 | -1.73% | 204,862 |
| Sep 9, 2026 | 287.65 | 317.35 | 280.05 | 312.90 | 312.00 | 9.50% | 364,218 |
| Sep 8, 2026 | 282.00 | 287.80 | 275.00 | 285.75 | 284.92 | 2.33% | 60,359 |
| Sep 7, 2026 | 273.00 | 288.00 | 267.00 | 279.25 | 278.44 | 3.33% | 149,313 |
| Sep 4, 2026 | 262.00 | 276.80 | 260.65 | 270.25 | 269.47 | 4.18% | 118,422 |
| Sep 3, 2026 | 273.00 | 273.00 | 258.00 | 259.40 | 258.65 | -2.21% | 33,679 |
| Sep 2, 2026 | 268.00 | 270.90 | 259.05 | 265.25 | 264.48 | -0.80% | 74,789 |
| Sep 1, 2026 | 263.90 | 279.00 | 259.05 | 267.40 | 266.63 | 2.27% | 141,373 |
| Aug 31, 2026 | 246.00 | 265.00 | 246.00 | 261.47 | 260.71 | 5.06% | 109,301 |
| Aug 28, 2026 | 231.13 | 251.00 | 220.00 | 248.88 | 248.16 | 7.86% | 71,552 |
| Aug 27, 2026 | 241.38 | 242.43 | 228.00 | 230.74 | 230.07 | -4.12% | 28,626 |
| Aug 26, 2026 | 237.00 | 241.99 | 236.80 | 240.66 | 239.97 | 1.14% | 19,286 |
| Aug 25, 2026 | 232.20 | 238.48 | 232.20 | 237.94 | 237.25 | 1.89% | 9,467 |
| Aug 24, 2026 | 247.50 | 248.25 | 232.00 | 233.53 | 232.86 | -4.51% | 27,367 |
| Aug 21, 2026 | 244.00 | 249.00 | 238.81 | 244.55 | 243.84 | 0.33% | 32,783 |
| Aug 20, 2026 | 229.87 | 244.40 | 227.61 | 243.75 | 243.05 | 6.57% | 49,191 |
| Aug 19, 2026 | 227.00 | 230.00 | 223.25 | 228.73 | 228.07 | 1.33% | 11,260 |
| Aug 18, 2026 | 219.87 | 228.00 | 218.40 | 225.73 | 225.08 | 2.66% | 22,641 |
| Aug 17, 2026 | 232.00 | 238.89 | 215.00 | 219.88 | 219.25 | -8.55% | 59,925 |
| Aug 14, 2026 | 243.99 | 244.54 | 232.05 | 240.45 | 239.76 | -0.24% | 12,895 |
| Aug 13, 2026 | 238.85 | 243.00 | 238.81 | 241.02 | 240.32 | 0.85% | 5,510 |
| Aug 12, 2026 | 237.95 | 249.00 | 235.20 | 238.98 | 238.29 | 0.85% | 24,769 |
| Aug 11, 2026 | 240.00 | 246.00 | 234.57 | 236.96 | 236.28 | 0.22% | 13,336 |
| Aug 10, 2026 | 235.69 | 239.97 | 232.00 | 236.45 | 235.77 | 0.32% | 14,744 |
| Aug 7, 2026 | 239.00 | 241.58 | 235.00 | 235.69 | 235.01 | -0.83% | 7,699 |
| Aug 6, 2026 | 244.95 | 249.80 | 235.51 | 237.67 | 236.98 | -2.24% | 18,553 |
| Aug 5, 2026 | 252.00 | 253.78 | 241.00 | 243.11 | 242.41 | -3.08% | 12,849 |
| Aug 4, 2026 | 242.46 | 254.20 | 240.08 | 250.83 | 250.11 | 4.50% | 23,156 |
| Aug 3, 2026 | 238.00 | 242.22 | 233.00 | 240.02 | 239.33 | 2.33% | 15,083 |
| Jul 31, 2026 | 239.95 | 239.95 | 232.00 | 234.55 | 233.87 | -0.45% | 6,321 |
| Jul 30, 2026 | 238.20 | 239.95 | 234.05 | 235.60 | 234.92 | -1.09% | 6,010 |
| Jul 29, 2026 | 239.65 | 244.00 | 235.00 | 238.20 | 237.51 | -0.38% | 9,608 |
| Jul 28, 2026 | 241.15 | 246.15 | 237.95 | 239.10 | 238.41 | -0.85% | 6,411 |
| Jul 27, 2026 | 243.60 | 245.90 | 240.00 | 241.15 | 240.45 | -0.29% | 10,041 |
| Jul 24, 2026 | 233.20 | 243.00 | 233.20 | 241.85 | 241.15 | 1.77% | 14,741 |
| Jul 23, 2026 | 244.70 | 245.00 | 235.35 | 237.65 | 236.96 | -3.08% | 7,417 |
| Jul 22, 2026 | 247.50 | 252.40 | 242.05 | 245.20 | 244.49 | -1.49% | 13,790 |
| Jul 21, 2026 | 237.90 | 253.35 | 237.90 | 248.90 | 248.18 | 5.24% | 47,962 |
| Jul 20, 2026 | 235.00 | 240.80 | 234.60 | 236.50 | 235.82 | -0.92% | 7,219 |
| Jul 17, 2026 | 234.00 | 243.30 | 233.70 | 238.70 | 238.01 | 0.08% | 7,168 |
| Jul 16, 2026 | 236.00 | 243.70 | 232.30 | 238.50 | 237.81 | 0.70% | 9,298 |